Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 104.82 | 104.95 | 102.31 | 102.69 | 5,523,500 | -2.56(-2.43%) |
Jan 28, 2021 | 104.36 | 106.29 | 103.92 | 105.25 | 6,837,037 | +2.03(+1.97%) |
Jan 27, 2021 | 104.06 | 104.79 | 100.36 | 103.22 | 9,199,490 | -2.99(-2.82%) |
Jan 26, 2021 | 107.05 | 107.99 | 105.94 | 106.21 | 5,364,878 | -0.50(-0.47%) |
Jan 25, 2021 | 106.75 | 106.76 | 103.78 | 106.71 | 7,768,560 | -0.57(-0.53%) |
Jan 22, 2021 | 107.75 | 108.65 | 106.85 | 107.28 | 3,858,000 | -1.67(-1.53%) |
Jan 21, 2021 | 109.36 | 109.92 | 108.46 | 108.95 | 3,715,810 | -0.19(-0.17%) |
Jan 20, 2021 | 107.68 | 109.97 | 107.60 | 109.14 | 5,003,145 | +1.47(+1.37%) |
Jan 19, 2021 | 109.38 | 109.44 | 107.26 | 107.67 | 3,854,001 | -0.53(-0.49%) |
Jan 15, 2021 | 106.56 | 109.01 | 106.17 | 108.20 | 7,128,800 | +0.22(+0.20%) |
Jan 14, 2021 | 110.83 | 111.01 | 107.87 | 107.98 | 6,467,282 | -2.26(-2.05%) |
Jan 13, 2021 | 112.02 | 112.33 | 109.18 | 110.24 | 6,097,842 | -0.96(-0.86%) |
Jan 12, 2021 | 114.04 | 115.44 | 109.52 | 111.20 | 6,062,674 | -3.85(-3.35%) |
Jan 11, 2021 | 116.25 | 117.10 | 114.30 | 115.05 | 2,729,235 | -1.74(-1.49%) |
Jan 08, 2021 | 114.48 | 117.27 | 114.48 | 116.79 | 3,859,800 | +2.36(+2.06%) |
Jan 07, 2021 | 114.98 | 115.60 | 114.00 | 114.43 | 4,053,387 | +0.25(+0.22%) |
Jan 06, 2021 | 111.90 | 115.99 | 111.53 | 114.18 | 3,166,152 | +1.82(+1.62%) |
Jan 05, 2021 | 113.31 | 114.11 | 112.04 | 112.36 | 4,035,709 | +0.44(+0.39%) |
Jan 04, 2021 | 113.75 | 114.00 | 109.57 | 111.92 | 4,322,913 | -1.94(-1.70%) |
Dec 31, 2020 | 113.86 | 113.86 | 113.86 | 2,421,866 | +0.98(+0.87%) | |
Dec 30, 2020 | 112.71 | 113.60 | 112.49 | 112.88 | 2,421,866 | +1.01(+0.90%) |
Dec 29, 2020 | 113.48 | 113.95 | 111.69 | 111.87 | 4,949,995 | -0.80(-0.71%) |
Dec 28, 2020 | 113.34 | 113.44 | 111.78 | 112.67 | 2,534,799 | +0.04(+0.04%) |
Dec 24, 2020 | 111.08 | 112.74 | 110.89 | 112.63 | 1,683,100 | +1.99(+1.80%) |
Dec 23, 2020 | 111.04 | 111.20 | 109.61 | 110.64 | 2,905,655 | +0.12(+0.11%) |
Dec 22, 2020 | 110.82 | 111.67 | 110.19 | 110.52 | 3,802,482 | -1.97(-1.75%) |
Dec 21, 2020 | 112.47 | 113.14 | 110.35 | 112.49 | 4,211,992 | -2.32(-2.02%) |
Dec 18, 2020 | 115.39 | 115.49 | 113.13 | 114.81 | 6,349,000 | +0.11(+0.10%) |
Dec 17, 2020 | 114.73 | 115.03 | 113.66 | 114.70 | 3,944,273 | +0.53(+0.46%) |
Dec 16, 2020 | 114.65 | 115.45 | 113.70 | 114.17 | 3,659,787 | -0.51(-0.44%) |
Dec 15, 2020 | 114.48 | 114.84 | 113.25 | 114.68 | 3,164,104 | +1.05(+0.92%) |
Dec 14, 2020 | 115.54 | 115.80 | 113.53 | 113.63 | 3,691,779 | -1.19(-1.04%) |
Dec 11, 2020 | 114.25 | 115.39 | 113.57 | 114.82 | 3,786,200 | -0.01(-0.01%) |
Dec 10, 2020 | 112.34 | 115.60 | 112.25 | 114.83 | 10,790,222 | +0.25(+0.22%) |
Dec 09, 2020 | 116.00 | 116.43 | 113.97 | 114.58 | 6,429,409 | -3.41(-2.89%) |
Dec 08, 2020 | 120.00 | 121.83 | 117.49 | 117.99 | 4,837,597 | +1.06(+0.91%) |
Dec 07, 2020 | 117.94 | 118.19 | 116.64 | 116.93 | 3,685,462 | -0.20(-0.17%) |
Dec 04, 2020 | 116.52 | 117.70 | 115.29 | 117.13 | 3,444,800 | +1.08(+0.93%) |
Dec 03, 2020 | 115.13 | 117.33 | 114.95 | 116.05 | 3,347,419 | +0.53(+0.46%) |
Dec 02, 2020 | 115.44 | 116.49 | 114.33 | 115.52 | 2,478,903 | -0.27(-0.23%) |
Dec 01, 2020 | 116.47 | 117.35 | 115.55 | 115.79 | 3,635,634 | +0.61(+0.53%) |
Nov 30, 2020 | 114.63 | 115.33 | 112.89 | 115.18 | 3,734,973 | -0.35(-0.30%) |
Nov 27, 2020 | 115.08 | 115.81 | 114.67 | 115.53 | 1,706,900 | +0.55(+0.48%) |
Nov 25, 2020 | 114.81 | 115.31 | 112.30 | 114.98 | 3,663,300 | +0.10(+0.09%) |
Nov 24, 2020 | 113.83 | 115.00 | 113.12 | 114.88 | 4,376,263 | +2.78(+2.48%) |
Nov 23, 2020 | 114.13 | 114.20 | 111.56 | 112.10 | 2,896,555 | -0.97(-0.86%) |
Nov 20, 2020 | 112.69 | 114.14 | 112.34 | 113.07 | 4,370,600 | +0.05(+0.04%) |
Nov 19, 2020 | 111.37 | 113.20 | 109.26 | 113.02 | 6,913,416 | +5.05(+4.68%) |
Nov 18, 2020 | 109.75 | 110.36 | 107.91 | 107.97 | 2,861,842 | -1.98(-1.80%) |
Nov 17, 2020 | 108.79 | 110.42 | 108.17 | 109.95 | 2,524,705 | +0.24(+0.22%) |
Nov 16, 2020 | 110.77 | 111.44 | 108.61 | 109.71 | 3,215,044 | +0.86(+0.79%) |
Nov 13, 2020 | 106.80 | 109.25 | 106.27 | 108.85 | 2,620,200 | +3.15(+2.98%) |
Nov 12, 2020 | 106.55 | 107.19 | 105.22 | 105.70 | 2,760,552 | -1.66(-1.55%) |
Nov 11, 2020 | 108.01 | 108.39 | 105.42 | 107.36 | 3,031,927 | +0.56(+0.52%) |
Nov 10, 2020 | 108.10 | 108.53 | 106.36 | 106.80 | 5,180,071 | -2.30(-2.11%) |
Nov 09, 2020 | 109.75 | 117.53 | 109.04 | 109.10 | 8,322,679 | +6.03(+5.85%) |
Nov 06, 2020 | 102.21 | 103.40 | 101.74 | 103.07 | 2,825,900 | +0.91(+0.89%) |
Nov 05, 2020 | 102.20 | 103.58 | 101.78 | 102.16 | 3,678,702 | +0.97(+0.96%) |
Nov 04, 2020 | 101.47 | 102.50 | 100.76 | 101.19 | 5,508,727 | +2.24(+2.26%) |
Nov 03, 2020 | 98.03 | 99.89 | 97.62 | 98.95 | 3,593,212 | +1.66(+1.71%) |